Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2025-09-11 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2026
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2026-09-04 | — | — | — | $4.57 | 60,784 |
| 2026-09-03 | — | — | — | $4.54 | 35,885 |
| 2026-09-02 | — | — | — | $4.32 | 45,191 |
| 2026-09-01 | — | — | — | $4.16 | 37,562 |
| 2026-08-31 | — | — | — | $4.31 | 34,740 |
| 2026-08-28 | — | — | — | $4.52 | 27,187 |
| 2026-08-27 | $4.48 | $4.48 | 792,600 | $4.51 | 31,326 |
| 2026-08-26 | $4.47 | $4.47 | 867,400 | $4.52 | 35,516 |
| 2026-08-25 | $4.58 | $4.58 | 1,033,100 | $4.54 | 42,736 |
| 2026-08-24 | $4.54 | $4.54 | 1,121,200 | $4.31 | 36,814 |
| 2026-08-21 | $4.31 | $4.31 | 934,800 | $4.41 | 45,813 |
| 2026-08-20 | $4.37 | $4.37 | 1,119,100 | $4.54 | 37,779 |
| 2026-08-19 | $4.60 | $4.60 | 1,907,900 | $4.80 | 76,013 |
| 2026-08-18 | $4.85 | $4.85 | 4,073,300 | $4.78 | 128,897 |
| 2026-08-17 | $4.71 | $4.71 | 2,637,100 | $4.62 | 97,704 |
| 2026-08-14 | $4.37 | $4.37 | 1,715,100 | $4.36 | 65,770 |
| 2026-08-13 | $4.32 | $4.32 | 3,084,900 | $3.74 | 111,802 |
| 2026-08-12 | $3.68 | $3.68 | 2,096,400 | $3.82 | 106,827 |
| 2026-08-11 | $3.83 | $3.83 | 1,762,800 | $4.23 | 53,292 |
| 2026-08-10 | $4.22 | $4.22 | 986,900 | $4.37 | 34,503 |
| 2026-08-07 | $4.29 | $4.29 | 838,800 | $4.43 | 52,770 |
| 2026-08-06 | $4.30 | $4.30 | 1,252,700 | $4.24 | 65,802 |
| 2026-08-05 | $4.24 | $4.24 | 2,396,100 | $4.18 | 101,821 |
| 2026-08-04 | $4.46 | $4.46 | 1,686,100 | $4.29 | 79,747 |
| 2026-08-03 | $4.21 | $4.21 | 896,200 | $4.09 | 51,218 |
| 2026-07-31 | $4.06 | $4.06 | 843,600 | $4.04 | 48,279 |
| 2026-07-30 | $4.09 | $4.09 | 686,800 | $3.97 | 40,673 |
| 2026-07-29 | $3.92 | $3.92 | 1,320,000 | $4.10 | 78,321 |
| 2026-07-28 | $4.09 | $4.09 | 1,135,700 | $4.37 | 94,519 |
| 2026-07-27 | $4.37 | $4.37 | 1,213,300 | $4.14 | 60,806 |
| 2026-07-24 | $4.05 | $4.05 | 1,407,600 | $4.01 | 70,551 |
| 2026-07-23 | $4.06 | $4.06 | 749,600 | $4.16 | 20,001 |
| 2026-07-22 | $4.19 | $4.19 | 1,021,500 | $4.28 | 30,533 |
| 2026-07-21 | $4.32 | $4.32 | 1,451,800 | $4.38 | 60,710 |
| 2026-07-20 | $4.41 | $4.41 | 1,963,800 | $4.16 | 57,043 |
| 2026-07-17 | $4.11 | $4.11 | 1,514,000 | — | — |
| 2026-07-16 | $4.15 | $4.15 | 1,266,600 | — | — |
| 2026-07-15 | $4.17 | $4.17 | 1,344,400 | — | — |
| 2026-07-14 | $4.09 | $4.09 | 821,300 | — | — |
| 2026-07-13 | $4.05 | $4.05 | 1,293,600 | — | — |
| 2026-07-10 | $4.00 | $4.00 | 1,683,100 | — | — |
| 2026-07-09 | $3.96 | $3.96 | 1,488,000 | — | — |
| 2026-07-08 | $3.88 | $3.88 | 1,903,300 | — | — |
| 2026-07-07 | $3.67 | $3.67 | 1,119,600 | — | — |
| 2026-07-06 | $3.53 | $3.53 | 1,585,900 | — | — |
| 2026-07-02 | $3.54 | $3.54 | 1,277,400 | — | — |
| 2026-07-01 | $3.54 | $3.54 | 1,361,400 | — | — |
| 2026-06-30 | $3.67 | $3.67 | 1,333,900 | — | — |
| 2026-06-29 | $3.56 | $3.56 | 2,104,900 | — | — |
| 2026-06-26 | $3.21 | $3.21 | 1,328,600 | — | — |
| 2026-06-25 | $2.93 | $2.93 | 1,186,800 | — | — |
| 2026-06-24 | $3.16 | $3.16 | 1,048,100 | — | — |
| 2026-06-23 | $3.17 | $3.17 | 821,400 | — | — |
| 2026-06-22 | $3.08 | $3.08 | 1,025,800 | — | — |
| 2026-06-18 | $3.20 | $3.20 | 1,334,300 | — | — |
| 2026-06-17 | $3.14 | $3.14 | 1,060,400 | — | — |
| 2026-06-16 | $3.16 | $3.16 | 1,044,900 | — | — |
| 2026-06-15 | $3.21 | $3.21 | 2,067,600 | — | — |
| 2026-06-12 | $2.90 | $2.90 | 748,400 | — | — |
| 2026-06-11 | $2.92 | $2.92 | 934,600 | — | — |
| 2026-06-10 | $2.84 | $2.84 | 679,000 | — | — |
| 2026-06-09 | $2.85 | $2.85 | 1,095,500 | — | — |
| 2026-06-08 | $2.79 | $2.79 | 1,054,600 | — | — |
| 2026-06-05 | $2.74 | $2.74 | 1,184,500 | — | — |
| 2026-06-04 | $3.08 | $3.08 | 2,346,100 | — | — |
| 2026-06-03 | $2.67 | $2.67 | 851,000 | — | — |
| 2026-06-02 | $2.86 | $2.86 | 863,800 | — | — |
| 2026-06-01 | $2.79 | $2.79 | 1,500,800 | — | — |
| 2026-05-29 | $2.77 | $2.77 | 547,800 | — | — |
| 2026-05-28 | $2.83 | $2.83 | 531,200 | — | — |
| 2026-05-27 | $2.79 | $2.79 | 671,100 | — | — |
| 2026-05-26 | $2.76 | $2.76 | 1,254,600 | — | — |
| 2026-05-22 | $2.84 | $2.84 | 1,463,300 | — | — |
| 2026-05-21 | $2.62 | $2.62 | 1,283,800 | — | — |
| 2026-05-20 | $2.49 | $2.49 | 2,032,200 | — | — |
| 2026-05-19 | $2.54 | $2.54 | 711,300 | — | — |
| 2026-05-18 | $2.67 | $2.67 | 1,023,900 | — | — |
| 2026-05-15 | $2.70 | $2.70 | 1,037,100 | — | — |
| 2026-05-14 | $2.83 | $2.83 | 901,300 | — | — |
| 2026-05-13 | $2.86 | $2.86 | 916,800 | — | — |
| 2026-05-12 | $3.02 | $3.02 | 1,203,800 | — | — |
| 2026-05-11 | $3.04 | $3.04 | 1,628,800 | — | — |
| 2026-05-08 | $3.35 | $3.35 | 2,116,800 | — | — |
| 2026-05-07 | $2.99 | $2.99 | 1,531,100 | — | — |
| 2026-05-06 | $3.04 | $3.04 | 1,239,800 | — | — |
| 2026-05-05 | $3.15 | $3.15 | 1,841,700 | — | — |
| 2026-05-04 | $3.03 | $3.03 | 1,461,000 | — | — |
| 2026-05-01 | $3.15 | $3.15 | 3,780,500 | — | — |
| 2026-04-30 | $2.57 | $2.57 | 1,414,400 | — | — |
| 2026-04-29 | $2.56 | $2.56 | 1,421,400 | — | — |
| 2026-04-28 | $2.42 | $2.42 | 796,100 | — | — |
| 2026-04-27 | $2.61 | $2.61 | 1,393,700 | — | — |
| 2026-04-24 | $2.52 | $2.52 | 1,229,600 | — | — |
| 2026-04-23 | $2.36 | $2.36 | 2,000,800 | — | — |
| 2026-04-22 | $2.34 | $2.34 | 1,862,400 | — | — |
| 2026-04-21 | $2.47 | $2.47 | 1,509,100 | — | — |
| 2026-04-20 | $2.63 | $2.63 | 1,364,800 | — | — |
| 2026-04-17 | $2.62 | $2.62 | 2,414,400 | — | — |
| 2026-04-16 | $2.50 | $2.50 | 1,507,200 | — | — |
| 2026-04-15 | $2.43 | $2.43 | 2,229,000 | — | — |
| 2026-04-14 | $2.30 | $2.30 | 2,530,400 | — | — |
| 2026-04-13 | $2.18 | $2.18 | 2,972,600 | — | — |
| 2026-04-10 | $2.18 | $2.18 | 11,958,000 | — | — |
| 2026-04-09 | $2.87 | $2.87 | 1,026,400 | — | — |
| 2026-04-08 | $2.87 | $2.87 | 1,143,400 | — | — |
| 2026-04-07 | $2.93 | $2.93 | 568,200 | — | — |
| 2026-04-06 | $2.99 | $2.99 | 510,200 | — | — |
| 2026-04-02 | $2.99 | $2.99 | 623,800 | — | — |
| 2026-04-01 | $3.00 | $3.00 | 638,300 | — | — |
| 2026-03-31 | $3.05 | $3.05 | 784,400 | — | — |
| 2026-03-30 | $3.15 | $3.15 | 538,500 | — | — |
| 2026-03-27 | $3.13 | $3.13 | 680,400 | — | — |
| 2026-03-26 | $3.19 | $3.19 | 584,800 | — | — |
| 2026-03-25 | $3.31 | $3.31 | 599,600 | — | — |
| 2026-03-24 | $3.13 | $3.13 | 435,500 | — | — |
| 2026-03-23 | $3.30 | $3.30 | 791,900 | — | — |
| 2026-03-20 | $3.16 | $3.16 | 851,600 | — | — |
| 2026-03-19 | $3.04 | $3.04 | 1,207,500 | — | — |
| 2026-03-18 | $3.31 | $3.31 | 1,362,700 | — | — |
| 2026-03-17 | $3.49 | $3.49 | 1,055,200 | — | — |
| 2026-03-16 | $3.85 | $3.85 | 749,500 | — | — |
| 2026-03-13 | $3.70 | $3.70 | 1,637,400 | — | — |
| 2026-03-12 | $4.46 | $4.46 | 992,200 | — | — |
| 2026-03-11 | $4.34 | $4.34 | 329,400 | — | — |
| 2026-03-10 | $4.32 | $4.32 | 509,000 | — | — |
| 2026-03-09 | $4.52 | $4.52 | 730,000 | — | — |
| 2026-03-06 | $4.44 | $4.44 | 665,700 | — | — |
| 2026-03-05 | $4.27 | $4.27 | 752,600 | — | — |
| 2026-03-04 | $4.43 | $4.43 | 947,900 | — | — |
| 2026-03-03 | $4.20 | $4.20 | 628,200 | — | — |
| 2026-03-02 | $4.14 | $4.14 | 1,029,400 | — | — |
| 2026-02-27 | $3.92 | $3.92 | 893,700 | — | — |
| 2026-02-26 | $3.86 | $3.86 | 988,400 | — | — |
| 2026-02-25 | $3.63 | $3.63 | 1,035,400 | — | — |
| 2026-02-24 | $3.26 | $3.26 | 585,100 | — | — |
| 2026-02-23 | $3.30 | $3.30 | 497,500 | — | — |
| 2026-02-20 | $3.51 | $3.51 | 590,000 | — | — |
| 2026-02-19 | $3.44 | $3.44 | 724,800 | — | — |
| 2026-02-18 | $3.38 | $3.38 | 814,300 | — | — |
| 2026-02-17 | $3.18 | $3.18 | 685,200 | — | — |
| 2026-02-13 | $3.27 | $3.27 | 587,900 | — | — |
| 2026-02-12 | $3.22 | $3.22 | 463,200 | — | — |
| 2026-02-11 | $3.56 | $3.56 | 746,900 | — | — |
| 2026-02-10 | $3.75 | $3.75 | 781,300 | — | — |
| 2026-02-09 | $3.51 | $3.51 | 628,500 | — | — |
| 2026-02-06 | $3.39 | $3.39 | 1,030,200 | — | — |
| 2026-02-05 | $3.03 | $3.03 | 942,400 | — | — |
| 2026-02-04 | $3.25 | $3.25 | 1,100,900 | — | — |
| 2026-02-03 | $3.56 | $3.56 | 1,423,500 | — | — |
| 2026-02-02 | $3.78 | $3.78 | 648,500 | — | — |
| 2026-01-30 | $3.94 | $3.94 | 835,900 | — | — |
| 2026-01-29 | $4.04 | $4.04 | 1,021,700 | — | — |
| 2026-01-28 | $4.06 | $4.06 | 505,500 | — | — |
| 2026-01-27 | $4.18 | $4.18 | 429,200 | — | — |
| 2026-01-26 | $4.20 | $4.20 | 627,300 | — | — |
| 2026-01-23 | $4.32 | $4.32 | 423,900 | — | — |
| 2026-01-22 | $4.55 | $4.55 | 564,700 | — | — |
| 2026-01-21 | $4.44 | $4.44 | 445,800 | — | — |
| 2026-01-20 | $4.45 | $4.45 | 800,600 | — | — |
| 2026-01-16 | $4.23 | $4.23 | 523,700 | — | — |
| 2026-01-15 | $4.35 | $4.35 | 1,012,700 | — | — |
| 2026-01-14 | $4.20 | $4.20 | 658,700 | — | — |
| 2026-01-13 | $4.18 | $4.18 | 514,400 | — | — |
| 2026-01-12 | $4.31 | $4.31 | 559,300 | — | — |
| 2026-01-09 | $4.21 | $4.21 | 507,100 | — | — |
| 2026-01-08 | $4.15 | $4.15 | 671,900 | — | — |
| 2026-01-07 | $4.21 | $4.21 | 687,800 | — | — |
| 2026-01-06 | $4.31 | $4.31 | 1,421,200 | — | — |
| 2026-01-05 | $4.66 | $4.66 | 603,800 | — | — |
| 2026-01-02 | $4.83 | $4.83 | 639,000 | — | — |